Skip to main content

Viper Energy Inc (NQ: VNOM )

38.46 +0.60 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 38.10 38.50 37.80 38.46 1,304,479 +0.60(+1.58%)
Mar 27, 2024 37.51 37.93 37.06 37.86 1,089,649 +0.39(+1.04%)
Mar 26, 2024 38.02 38.13 37.30 37.47 838,060 -0.53(-1.39%)
Mar 25, 2024 37.80 38.25 37.70 38.00 883,590 +0.41(+1.09%)
Mar 22, 2024 37.79 37.91 37.22 37.59 672,195 -0.10(-0.27%)
Mar 21, 2024 37.14 37.70 37.07 37.69 517,796 +0.42(+1.13%)
Mar 20, 2024 37.34 37.42 36.88 37.27 763,846 -0.06(-0.16%)
Mar 19, 2024 36.65 37.52 36.61 37.33 1,119,410 +0.72(+1.97%)
Mar 18, 2024 36.03 36.75 36.03 36.61 1,241,821 +0.78(+2.18%)
Mar 15, 2024 36.08 36.60 35.81 35.83 6,948,539 -0.27(-0.75%)
Mar 14, 2024 36.16 36.30 35.75 36.10 1,327,144 +0.19(+0.53%)
Mar 13, 2024 35.90 36.45 35.81 35.91 1,331,586 +0.33(+0.93%)
Mar 12, 2024 35.47 35.84 35.29 35.58 1,226,294 +0.10(+0.28%)
Mar 11, 2024 35.03 35.51 34.45 35.48 1,348,353 +0.30(+0.85%)
Mar 08, 2024 35.11 35.59 34.84 35.18 1,626,048 +0.18(+0.51%)
Mar 07, 2024 35.18 35.59 34.87 35.00 1,828,749 -0.20(-0.57%)
Mar 06, 2024 35.30 35.75 34.94 35.20 7,597,141 -3.14(-8.19%)
Mar 05, 2024 37.20 38.76 37.00 38.34 1,019,969 +1.12(+3.01%)
Mar 04, 2024 36.46 37.22 36.10 37.22 1,438,176 +1.15(+3.19%)
Mar 01, 2024 35.84 36.31 35.71 36.07 525,986 +0.48(+1.36%)
Feb 29, 2024 35.19 35.74 35.13 35.59 414,315 +0.47(+1.35%)
Feb 28, 2024 35.20 35.56 35.06 35.11 395,119 -0.12(-0.34%)
Feb 27, 2024 35.30 35.73 35.18 35.23 515,452 +0.06(+0.17%)
Feb 26, 2024 35.24 35.48 34.93 35.17 402,312 -0.30(-0.83%)
Feb 23, 2024 35.66 35.66 35.16 35.47 660,114 -0.47(-1.32%)
Feb 22, 2024 35.24 35.97 34.50 35.94 1,062,848 +0.77(+2.18%)
Feb 21, 2024 34.47 36.70 34.25 35.17 2,229,463 +0.53(+1.53%)
Feb 20, 2024 34.86 35.26 34.49 34.64 1,263,695 -0.22(-0.62%)
Feb 16, 2024 33.97 35.02 33.90 34.86 831,974 +0.89(+2.61%)
Feb 15, 2024 32.62 34.26 32.52 33.97 1,393,503 +1.21(+3.70%)
Feb 14, 2024 32.52 33.05 32.28 32.76 1,238,319 +0.49(+1.53%)
Feb 13, 2024 32.06 32.59 31.90 32.27 899,917 +0.07(+0.23%)
Feb 12, 2024 31.75 32.34 31.75 32.20 1,063,856 +0.97(+3.11%)
Feb 09, 2024 31.21 31.42 31.08 31.23 464,010 -0.01(-0.03%)
Feb 08, 2024 31.23 31.33 31.03 31.24 389,613 +0.07(+0.22%)
Feb 07, 2024 31.04 31.23 30.91 31.17 814,137 +0.15(+0.48%)
Feb 06, 2024 30.81 31.08 30.70 31.02 610,686 +0.33(+1.09%)
Feb 05, 2024 30.59 30.74 30.09 30.68 362,109 -0.09(-0.29%)
Feb 02, 2024 30.63 30.90 30.27 30.77 649,566 +0.04(+0.13%)
Feb 01, 2024 30.76 31.09 30.23 30.73 717,733 -0.01(-0.03%)
Jan 31, 2024 31.03 31.10 30.57 30.74 510,909 -0.31(-0.98%)
Jan 30, 2024 30.72 31.18 30.59 31.05 405,988 +0.22(+0.70%)
Jan 29, 2024 30.88 31.03 30.51 30.83 320,338 -0.01(-0.03%)
Jan 26, 2024 30.85 31.11 30.60 30.84 637,641 +0.04(+0.13%)
Jan 25, 2024 30.48 30.80 30.22 30.80 433,026 +0.57(+1.89%)
Jan 24, 2024 30.11 30.34 29.91 30.23 615,289 +0.17(+0.56%)
Jan 23, 2024 30.14 30.36 29.87 30.06 608,331 -0.21(-0.68%)
Jan 22, 2024 30.24 30.59 30.11 30.27 556,468 +0.00(+0.00%)
Jan 19, 2024 30.08 30.29 29.84 30.27 660,042 +0.23(+0.75%)
Jan 18, 2024 30.37 30.52 29.75 30.04 450,484 -0.18(-0.59%)
Jan 17, 2024 29.95 30.33 29.78 30.22 392,592 +0.00(+0.00%)
Jan 16, 2024 30.75 30.75 30.11 30.22 410,938 -0.63(-2.04%)
Jan 12, 2024 31.14 31.33 30.75 30.85 660,650 +0.08(+0.26%)
Jan 11, 2024 31.12 31.21 30.69 30.77 458,948 -0.06(-0.19%)
Jan 10, 2024 30.67 30.84 30.42 30.83 435,064 +0.16(+0.51%)
Jan 09, 2024 30.82 30.82 30.27 30.67 340,705 -0.07(-0.22%)
Jan 08, 2024 30.45 30.78 29.99 30.74 550,137 -0.21(-0.67%)
Jan 05, 2024 31.40 31.52 30.59 30.95 473,054 -0.18(-0.57%)
Jan 04, 2024 31.52 31.60 30.93 31.13 1,109,846 -0.18(-0.57%)
Jan 03, 2024 30.48 31.31 30.09 31.30 792,546 +0.86(+2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.